日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＣＫＤ(6407)の株価時系列情報

ＣＫＤ(6407)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1988/12/28 977 985 977 985 16,000
1988/12/27 986 986 976 976 10,000
1988/12/26 986 995 971 971 23,000
1988/12/24 985 985 985 985 9,000
1988/12/23 985 985 960 960 29,000
1988/12/22 980 995 980 985 19,000
1988/12/21 989 989 980 980 18,000
1988/12/20 992 993 981 981 19,000
1988/12/19 990 994 974 993 17,000
1988/12/16 991 992 989 990 61,000
1988/12/15 993 994 991 993 11,000
1988/12/14 986 994 986 993 24,000
1988/12/13 981 990 979 981 16,000
1988/12/12 980 990 980 980 35,000
1988/12/09 985 994 985 990 36,000
1988/12/08 985 994 980 980 38,000
1988/12/07 990 990 980 985 15,000
1988/12/06 992 992 990 990 11,000
1988/12/05 999 999 990 994 42,000
1988/12/03 997 1,000 995 1,000 26,000
1988/12/02 961 990 961 987 65,000
1988/12/01 946 957 946 956 33,000
1988/11/30 943 946 940 945 49,000
1988/11/29 940 941 940 941 22,000
1988/11/28 949 950 939 939 17,000
1988/11/26 940 950 940 949 29,000
1988/11/25 940 945 938 939 72,000
1988/11/24 942 950 940 950 50,000
1988/11/22 941 942 930 930 67,000
1988/11/21 937 938 937 937 90,000
1988/11/18 931 936 926 927 256,000
1988/11/17 920 930 920 925 97,000
1988/11/16 878 890 877 890 94,000
1988/11/15 876 880 875 877 51,000
1988/11/14 874 874 859 870 53,000
1988/11/11 875 880 875 875 36,000
1988/11/10 879 890 865 890 68,000
1988/11/09 880 880 865 880 83,000
1988/11/08 879 880 878 880 31,000
1988/11/07 885 885 880 880 14,000
1988/11/05 900 900 889 889 6,000
1988/11/04 902 902 901 902 18,000
1988/11/02 901 902 899 900 36,000
1988/11/01 899 903 899 899 49,000
1988/10/31 915 915 915 915 2,000
1988/10/28 890 920 890 920 28,000
1988/10/27 925 925 920 920 13,000
1988/10/26 940 940 925 940 21,000
1988/10/25 950 950 950 950 64,000
1988/10/24 930 950 930 950 86,000
1988/10/22 930 930 930 930 7,000
1988/10/21 900 920 900 920 16,000
1988/10/20 890 900 890 900 26,000
1988/10/19 899 900 880 900 29,000
1988/10/18 900 900 900 900 5,000
1988/10/17 919 919 900 910 9,000
1988/10/14 922 924 909 920 22,000
1988/10/13 920 920 900 920 24,000
1988/10/12 928 929 920 920 12,000
1988/10/11 920 930 920 930 10,000
1988/10/07 939 939 919 930 16,000
1988/10/06 950 950 949 949 15,000
1988/10/05 950 950 950 950 3,000
1988/10/04 975 975 950 950 45,000
1988/10/03 985 985 980 980 10,000
1988/10/01 985 985 981 984 14,000
1988/09/30 980 985 980 985 36,000
1988/09/29 985 985 980 980 24,000
1988/09/28 996 996 985 985 25,000
1988/09/27 1,000 1,000 993 993 33,000
1988/09/26 980 989 969 989 45,000
1988/09/24 961 990 961 990 24,000
1988/09/22 969 969 941 960 34,000
1988/09/21 980 980 970 970 15,000
1988/09/20 980 1,000 980 1,000 14,000
1988/09/19 999 1,000 986 1,000 7,000
1988/09/16 991 1,000 980 1,000 30,000
1988/09/14 1,000 1,000 990 1,000 62,000
1988/09/13 1,020 1,020 990 990 63,000
1988/09/12 1,010 1,020 1,010 1,020 3,000
1988/09/09 1,010 1,030 1,010 1,010 19,000
1988/09/08 1,030 1,030 1,030 1,030 1,000
1988/09/07 1,010 1,020 1,010 1,020 4,000
1988/09/06 1,000 1,040 1,000 1,040 5,000
1988/09/05 1,020 1,020 1,020 1,020 12,000
1988/09/03 1,010 1,020 1,000 1,010 25,000
1988/09/02 1,020 1,020 1,000 1,000 22,000
1988/09/01 1,010 1,020 1,000 1,000 8,000
1988/08/31 1,010 1,050 1,010 1,050 19,000
1988/08/30 1,030 1,040 1,000 1,000 26,000
1988/08/29 1,040 1,040 1,010 1,010 10,000
1988/08/26 1,050 1,060 1,050 1,050 13,000
1988/08/25 1,070 1,070 1,050 1,060 15,000
1988/08/24 1,060 1,070 1,050 1,070 6,000
1988/08/23 1,080 1,080 1,060 1,060 5,000
1988/08/22 1,090 1,100 1,080 1,080 21,000
1988/08/19 1,060 1,080 1,060 1,070 30,000
1988/08/18 1,130 1,140 1,100 1,100 218,000
1988/08/17 1,090 1,130 1,090 1,130 144,000
1988/08/16 1,120 1,120 1,090 1,100 39,000
1988/08/15 1,100 1,120 1,090 1,120 119,000
1988/08/12 1,010 1,100 1,010 1,100 134,000
1988/08/11 1,010 1,020 1,010 1,010 19,000
1988/08/10 1,000 1,010 1,000 1,010 6,000
1988/08/09 1,010 1,030 1,000 1,000 47,000
1988/08/08 1,000 1,010 1,000 1,000 80,000
1988/08/06 1,020 1,020 1,020 1,020 7,000
1988/08/05 1,030 1,040 991 991 66,000
1988/08/03 1,030 1,030 1,030 1,030 20,000
1988/08/02 1,050 1,060 1,030 1,030 19,000
1988/08/01 1,060 1,060 1,050 1,050 35,000
1988/07/30 1,080 1,080 1,060 1,060 11,000
1988/07/29 1,050 1,100 1,050 1,070 22,000
1988/07/28 1,050 1,050 1,020 1,030 43,000
1988/07/27 1,050 1,050 1,040 1,050 29,000
1988/07/26 1,070 1,070 1,030 1,070 18,000
1988/07/25 1,070 1,070 1,050 1,060 40,000
1988/07/23 1,050 1,070 1,020 1,070 19,000
1988/07/22 1,100 1,120 1,040 1,070 26,000
1988/07/21 1,140 1,150 1,120 1,130 63,000
1988/07/20 1,060 1,150 1,010 1,150 76,000
1988/07/19 1,060 1,100 1,060 1,060 99,000
1988/07/18 1,090 1,120 1,060 1,100 102,000
1988/07/15 1,100 1,100 1,090 1,100 53,000
1988/07/14 1,130 1,130 1,090 1,100 150,000
1988/07/13 1,140 1,140 1,100 1,110 146,000
1988/07/12 1,110 1,170 1,100 1,140 306,000
1988/07/11 1,120 1,120 1,090 1,110 116,000
1988/07/08 1,090 1,100 1,090 1,100 28,000
1988/07/07 1,110 1,120 1,100 1,110 81,000
1988/07/06 1,120 1,130 1,100 1,120 149,000
1988/07/05 1,130 1,130 1,110 1,120 34,000
1988/07/04 1,150 1,150 1,130 1,130 10,000
1988/07/02 1,130 1,130 1,130 1,130 5,000
1988/07/01 1,110 1,120 1,110 1,120 29,000
1988/06/30 1,130 1,150 1,130 1,130 52,000
1988/06/29 1,160 1,160 1,130 1,130 22,000
1988/06/28 1,130 1,160 1,100 1,100 53,000
1988/06/27 1,180 1,180 1,150 1,150 30,000
1988/06/25 1,170 1,210 1,170 1,200 30,000
1988/06/24 1,190 1,200 1,160 1,170 130,000
1988/06/23 1,190 1,210 1,150 1,150 251,000
1988/06/22 1,160 1,180 1,160 1,180 56,000
1988/06/21 1,170 1,170 1,150 1,150 31,000
1988/06/20 1,190 1,190 1,180 1,180 24,000
1988/06/17 1,190 1,220 1,190 1,190 194,000
1988/06/16 1,190 1,200 1,180 1,190 159,000
1988/06/15 1,150 1,190 1,150 1,180 144,000
1988/06/14 1,120 1,160 1,120 1,130 128,000
1988/06/13 1,120 1,120 1,110 1,120 55,000
1988/06/10 1,120 1,130 1,110 1,110 133,000
1988/06/09 1,120 1,140 1,120 1,130 65,000
1988/06/08 1,110 1,140 1,110 1,110 102,000
1988/06/07 1,130 1,140 1,100 1,100 67,000
1988/06/06 1,100 1,120 1,100 1,110 138,000
1988/06/04 1,110 1,110 1,100 1,100 19,000
1988/06/03 1,120 1,120 1,100 1,120 68,000
1988/06/02 1,130 1,150 1,130 1,130 43,000
1988/06/01 1,130 1,150 1,120 1,150 56,000
1988/05/31 1,130 1,130 1,120 1,120 20,000
1988/05/30 1,110 1,140 1,110 1,130 26,000
1988/05/28 1,150 1,150 1,110 1,110 59,000
1988/05/27 1,150 1,160 1,150 1,150 79,000
1988/05/26 1,160 1,160 1,150 1,160 59,000
1988/05/25 1,180 1,200 1,180 1,190 28,000
1988/05/24 1,170 1,180 1,160 1,180 112,000
1988/05/23 1,190 1,230 1,170 1,170 144,000
1988/05/20 1,180 1,190 1,170 1,180 116,000
1988/05/19 1,230 1,230 1,170 1,200 106,000
1988/05/18 1,240 1,240 1,220 1,240 132,000
1988/05/17 1,230 1,230 1,220 1,220 48,000
1988/05/16 1,250 1,260 1,220 1,230 108,000
1988/05/13 1,200 1,260 1,200 1,250 338,000
1988/05/12 1,200 1,200 1,190 1,200 53,000
1988/05/11 1,260 1,260 1,210 1,220 146,000
1988/05/10 1,220 1,260 1,210 1,260 188,000
1988/05/09 1,250 1,250 1,210 1,230 94,000
1988/05/07 1,160 1,260 1,160 1,240 229,000
1988/05/06 1,160 1,190 1,160 1,180 113,000
1988/05/02 1,170 1,190 1,170 1,180 121,000
1988/04/30 1,160 1,180 1,160 1,180 63,000
1988/04/28 1,170 1,180 1,150 1,180 75,000
1988/04/27 1,160 1,170 1,140 1,150 32,000
1988/04/26 1,160 1,170 1,150 1,160 35,000
1988/04/25 1,120 1,160 1,120 1,140 37,000
1988/04/23 1,120 1,120 1,110 1,110 16,000
1988/04/22 1,110 1,150 1,110 1,110 50,000
1988/04/21 1,120 1,130 1,120 1,120 8,000
1988/04/20 1,100 1,150 1,100 1,120 13,000
1988/04/19 1,130 1,150 1,100 1,110 122,000
1988/04/18 1,150 1,160 1,130 1,130 27,000
1988/04/15 1,160 1,160 1,120 1,140 58,000
1988/04/14 1,240 1,240 1,190 1,190 34,000
1988/04/13 1,200 1,220 1,200 1,200 15,000
1988/04/12 1,250 1,250 1,200 1,250 66,000
1988/04/11 1,200 1,250 1,190 1,250 86,000
1988/04/08 1,210 1,220 1,190 1,220 112,000
1988/04/07 1,190 1,220 1,160 1,220 80,000
1988/04/06 1,160 1,200 1,150 1,200 97,000
1988/04/05 1,150 1,190 1,150 1,190 37,000
1988/04/04 1,170 1,200 1,170 1,190 76,000
1988/04/02 1,150 1,190 1,150 1,190 82,000
1988/04/01 1,200 1,200 1,150 1,150 136,000
1988/03/31 1,150 1,200 1,150 1,200 137,000
1988/03/30 1,100 1,140 1,100 1,140 148,000
1988/03/29 1,100 1,100 1,070 1,100 77,000
1988/03/28 1,120 1,120 1,070 1,100 117,000
1988/03/28 1 -> 1.10 分割
1988/03/26 1,140 1,180 1,140 1,180 30,000
1988/03/25 1,140 1,190 1,130 1,190 77,000
1988/03/24 1,180 1,180 1,150 1,180 72,000
1988/03/23 1,160 1,180 1,150 1,180 208,000
1988/03/22 1,160 1,170 1,150 1,160 184,000
1988/03/18 1,150 1,150 1,120 1,150 113,000
1988/03/17 1,140 1,140 1,130 1,140 80,000
1988/03/16 1,130 1,150 1,130 1,130 73,000
1988/03/15 1,130 1,150 1,080 1,150 47,000
1988/03/14 1,140 1,140 1,130 1,130 62,000
1988/03/11 1,130 1,150 1,130 1,130 32,000
1988/03/10 1,170 1,170 1,120 1,150 103,000
1988/03/09 1,140 1,160 1,140 1,160 55,000
1988/03/08 1,130 1,140 1,120 1,140 17,000
1988/03/07 1,130 1,160 1,120 1,160 40,000
1988/03/05 1,160 1,180 1,160 1,160 87,000
1988/03/04 1,170 1,170 1,120 1,160 194,000
1988/03/03 1,090 1,200 1,090 1,180 739,000
1988/03/02 1,080 1,090 1,070 1,090 194,000
1988/03/01 1,070 1,080 1,060 1,080 135,000
1988/02/29 1,040 1,070 1,040 1,060 162,000
1988/02/27 1,030 1,040 1,020 1,030 46,000
1988/02/26 1,030 1,050 1,010 1,050 200,000
1988/02/25 1,030 1,040 1,010 1,030 48,000
1988/02/24 1,060 1,060 1,040 1,050 90,000
1988/02/23 1,100 1,100 1,060 1,100 71,000
1988/02/22 1,130 1,130 1,100 1,100 317,000
1988/02/19 1,070 1,140 1,070 1,120 1,303,000
1988/02/18 1,040 1,080 1,010 1,070 413,000
1988/02/17 1,080 1,080 1,030 1,050 148,000
1988/02/16 1,080 1,080 1,040 1,070 382,000
1988/02/15 1,070 1,090 1,040 1,070 1,401,000
1988/02/12 950 1,050 947 1,050 955,000
1988/02/10 935 950 935 950 262,000
1988/02/09 930 940 930 940 95,000
1988/02/08 940 941 937 940 42,000
1988/02/06 940 945 935 945 133,000
1988/02/05 939 945 938 940 194,000
1988/02/04 930 937 911 930 143,000
1988/02/03 900 939 899 939 144,000
1988/02/02 895 899 890 899 151,000
1988/02/01 899 900 895 899 92,000
1988/01/30 890 900 882 900 17,000
1988/01/29 890 890 880 880 21,000
1988/01/28 880 882 880 880 28,000
1988/01/27 889 899 869 870 89,000
1988/01/26 861 881 861 880 253,000
1988/01/25 887 887 860 870 65,000
1988/01/23 889 890 845 890 111,000
1988/01/22 895 895 888 890 79,000
1988/01/21 904 914 890 890 67,000
1988/01/20 925 925 910 924 78,000
1988/01/19 930 930 901 929 325,000
1988/01/18 977 980 940 950 1,394,000
1988/01/14 884 950 884 950 779,000
1988/01/13 895 900 880 894 228,000
1988/01/12 866 892 866 892 335,000
1988/01/11 867 867 849 867 137,000
1988/01/08 854 885 850 880 215,000
1988/01/07 830 844 830 840 152,000
1988/01/06 801 811 801 811 19,000
1988/01/05 783 786 780 785 12,000
1988/01/04 783 783 778 781 22,000

このページの先頭へ